Innovative Industrial Properties Inc IIPR
NYSE · United States · Finance
$52.68+0.07 (+0.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52.68 | -3.36% | $52.77 | $53.31 | $52.52 | 1.08M |
| 2026-09-29 | $54.51 | -1.27% | $55.29 | $55.83 | $54.49 | 1.03M |
| 2026-09-28 | $55.21 | -0.56% | $55.14 | $55.45 | $54.59 | 348.80K |
| 2026-09-25 | $55.52 | -0.13% | $55.59 | $56.06 | $55.26 | 322.90K |
| 2026-09-24 | $55.59 | +0.56% | $55.31 | $55.92 | $55.05 | 370.10K |
| 2026-09-23 | $55.28 | -2.57% | $56.75 | $56.75 | $55.21 | 417.70K |
| 2026-09-22 | $56.74 | +1.03% | $56.62 | $56.99 | $55.90 | 347.90K |
| 2026-09-21 | $56.16 | +0.97% | $55.62 | $56.31 | $55.44 | 439.70K |
| 2026-09-18 | $55.62 | -1.44% | $56.18 | $56.43 | $55.20 | 989.30K |
| 2026-09-17 | $56.43 | +0.93% | $56.43 | $56.65 | $56.00 | 250.30K |
| 2026-09-16 | $55.91 | -0.89% | $56.53 | $57.11 | $55.61 | 260.20K |
| 2026-09-15 | $56.41 | -0.05% | $56.36 | $56.55 | $55.88 | 242.30K |
| 2026-09-14 | $56.44 | +0.34% | $56.01 | $57.00 | $56.00 | 199.00K |
| 2026-09-11 | $56.25 | +1.17% | $55.81 | $56.50 | $55.60 | 181.90K |
| 2026-09-10 | $55.60 | -2.40% | $56.97 | $57.50 | $55.40 | 271.70K |
| 2026-09-09 | $56.97 | -0.42% | $57.15 | $57.33 | $56.67 | 220.80K |
| 2026-09-08 | $57.21 | +0.02% | $57.25 | $57.50 | $56.85 | 301.40K |
| 2026-09-04 | $57.20 | +0.70% | $56.40 | $57.50 | $56.28 | 333.20K |
| 2026-09-03 | $56.80 | -0.05% | $57.59 | $57.72 | $56.61 | 272.80K |
| 2026-09-02 | $56.83 | +1.18% | $56.40 | $57.10 | $56.00 | 270.60K |
| 2026-09-01 | $56.17 | -1.32% | $56.34 | $57.30 | $55.85 | 412.70K |
| 2026-08-31 | $56.92 | +1.08% | $56.18 | $57.35 | $55.95 | 550.60K |
| 2026-08-28 | $56.31 | -0.19% | $56.72 | $57.13 | $56.31 | 324.20K |
| 2026-08-27 | $56.42 | -1.09% | $57.00 | $57.33 | $56.36 | 312.20K |
| 2026-08-26 | $57.04 | -1.02% | $57.61 | $57.96 | $56.91 | 180.10K |
| 2026-08-25 | $57.63 | +1.46% | $57.13 | $57.67 | $56.68 | 472.90K |
| 2026-08-24 | $56.80 | +0.16% | $56.78 | $57.70 | $55.88 | 418.80K |
| 2026-08-21 | $56.71 | -0.04% | $56.99 | $57.42 | $56.37 | 199.20K |
| 2026-08-20 | $56.73 | +0.94% | $56.27 | $56.80 | $55.72 | 167.80K |
| 2026-08-19 | $56.20 | +1.96% | $55.35 | $56.20 | $55.35 | 225.70K |
| 2026-08-18 | $55.12 | -1.22% | $55.82 | $56.11 | $54.62 | 396.90K |
| 2026-08-17 | $55.80 | -0.34% | $55.58 | $55.87 | $55.28 | 349.80K |
| 2026-08-14 | $55.99 | -2.68% | $57.31 | $57.75 | $55.95 | 362.60K |
| 2026-08-13 | $57.53 | -0.33% | $58.10 | $58.70 | $57.43 | 243.70K |
| 2026-08-12 | $57.72 | +0.07% | $58.50 | $58.69 | $57.65 | 214.20K |
| 2026-08-11 | $57.68 | +0.49% | $57.64 | $58.28 | $57.32 | 196.80K |
| 2026-08-10 | $57.40 | -2.97% | $58.86 | $58.86 | $57.19 | 357.00K |
| 2026-08-07 | $59.16 | +1.39% | $58.62 | $59.55 | $58.53 | 237.90K |
| 2026-08-06 | $58.35 | -0.21% | $58.36 | $59.22 | $58.04 | 262.60K |
| 2026-08-05 | $58.47 | -3.13% | $59.77 | $60.56 | $57.63 | 484.10K |
| 2026-08-04 | $60.36 | +3.02% | $57.80 | $60.70 | $56.25 | 473.60K |
| 2026-08-03 | $58.59 | -0.37% | $59.01 | $59.48 | $58.07 | 368.10K |
| 2026-07-31 | $58.81 | -3.24% | $60.88 | $61.00 | $58.67 | 392.50K |
| 2026-07-30 | $60.78 | -0.70% | $61.55 | $61.55 | $60.01 | 212.60K |
| 2026-07-29 | $61.21 | +1.06% | $60.73 | $61.46 | $60.26 | 308.10K |
| 2026-07-28 | $60.57 | -1.38% | $61.69 | $61.99 | $60.40 | 234.60K |
| 2026-07-27 | $61.42 | -0.10% | $61.55 | $62.50 | $61.13 | 414.60K |
| 2026-07-24 | $61.48 | +0.34% | $61.44 | $62.44 | $61.44 | 202.70K |
| 2026-07-23 | $61.27 | -1.67% | $61.79 | $62.04 | $60.45 | 328.60K |
| 2026-07-22 | $62.31 | -1.50% | $63.38 | $63.56 | $62.17 | 193.80K |
| 2026-07-21 | $63.26 | -1.69% | $63.94 | $64.28 | $61.00 | 776.10K |
| 2026-07-20 | $64.35 | -0.19% | $64.49 | $65.10 | $63.85 | 163.10K |
| 2026-07-17 | $64.47 | -0.31% | $64.39 | $65.18 | $63.97 | 266.10K |
| 2026-07-16 | $64.67 | +1.71% | $63.52 | $65.38 | $63.38 | 366.80K |
| 2026-07-15 | $63.58 | -0.22% | $63.80 | $65.12 | $63.39 | 287.10K |
| 2026-07-14 | $63.72 | -0.11% | $64.85 | $64.85 | $63.40 | 248.70K |
| 2026-07-13 | $63.79 | -1.01% | $64.41 | $64.84 | $62.96 | 283.60K |
| 2026-07-10 | $64.44 | +2.24% | $63.22 | $64.55 | $63.22 | 347.80K |
| 2026-07-09 | $63.03 | +0.25% | $63.24 | $63.58 | $62.39 | 250.70K |
| 2026-07-08 | $62.87 | +1.71% | $61.75 | $63.21 | $60.86 | 373.10K |
| 2026-07-07 | $61.81 | -0.08% | $62.03 | $62.64 | $61.68 | 265.40K |
| 2026-07-06 | $61.86 | -2.37% | $63.30 | $63.71 | $61.78 | 231.70K |
| 2026-07-02 | $63.36 | +1.05% | $63.00 | $63.55 | $62.58 | 290.10K |
| 2026-07-01 | $62.70 | +1.16% | $61.68 | $63.42 | $61.51 | 362.30K |
| 2026-06-30 | $61.98 | -2.02% | $61.50 | $62.29 | $60.15 | 647.00K |
| 2026-06-29 | $63.26 | +0.52% | $62.99 | $63.64 | $61.99 | 688.60K |
| 2026-06-26 | $62.93 | +2.89% | $61.15 | $63.15 | $61.12 | 789.60K |
| 2026-06-25 | $61.16 | +0.13% | $61.33 | $61.81 | $60.39 | 224.50K |
| 2026-06-24 | $61.08 | +0.69% | $61.15 | $61.49 | $60.41 | 342.80K |
| 2026-06-23 | $60.66 | +2.28% | $58.92 | $60.89 | $58.92 | 303.60K |
| 2026-06-22 | $59.31 | -0.49% | $59.80 | $60.18 | $59.05 | 396.60K |
| 2026-06-18 | $59.60 | +1.62% | $59.00 | $60.06 | $58.85 | 461.30K |
| 2026-06-17 | $58.65 | -1.59% | $59.55 | $60.00 | $58.55 | 313.00K |
| 2026-06-16 | $59.60 | -1.49% | $60.93 | $61.29 | $59.13 | 365.60K |
| 2026-06-15 | $60.50 | +0.02% | $61.01 | $61.35 | $60.24 | 378.20K |
| 2026-06-12 | $60.49 | -2.07% | $61.94 | $62.30 | $59.92 | 563.20K |
| 2026-06-11 | $61.77 | +6.21% | $58.75 | $61.77 | $58.31 | 511.70K |
| 2026-06-10 | $58.16 | -3.61% | $57.91 | $61.16 | $56.01 | 3.23M |
| 2026-06-09 | $60.34 | +1.94% | $59.40 | $60.71 | $59.40 | 189.30K |
| 2026-06-08 | $59.19 | +1.08% | $59.00 | $61.12 | $59.00 | 300.20K |
| 2026-06-05 | $58.56 | +0.27% | $57.95 | $58.84 | $57.53 | 195.70K |
| 2026-06-04 | $58.40 | +1.97% | $57.99 | $58.66 | $57.36 | 149.50K |
| 2026-06-03 | $57.27 | -1.17% | $57.54 | $58.16 | $57.17 | 225.80K |
| 2026-06-02 | $57.95 | +1.10% | $57.17 | $58.28 | $57.17 | 141.20K |
| 2026-06-01 | $57.32 | -1.16% | $57.90 | $57.90 | $56.89 | 250.10K |
| 2026-05-29 | $57.99 | -0.02% | $58.08 | $58.85 | $57.89 | 278.10K |
| 2026-05-28 | $58.00 | +0.42% | $57.64 | $58.70 | $57.31 | 222.10K |
| 2026-05-27 | $57.76 | +1.23% | $56.99 | $58.36 | $56.59 | 221.90K |
| 2026-05-26 | $57.06 | 0.00% | $56.84 | $57.31 | $55.41 | 341.60K |
| 2026-05-22 | $57.06 | +1.19% | $56.84 | $57.47 | $56.37 | 219.70K |